[2034 東証] NEXT NOTES 韓国KOSPI・ベア 日足 時系列データ

[2034 東証] NEXT NOTES 韓国KOSPI・ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-199730.009730.009590.009610.0049471740
2017-09-159750.009750.009610.009670.002462368410
2017-09-149780.009780.009680.009750.0018174840
2017-09-139790.009790.009640.009670.0084813750
2017-09-129530.009690.009530.009670.001211158230
2017-09-119660.009660.009550.009640.00131612666930
2017-09-089690.009710.009650.009690.004574426690
2017-09-079750.009820.009700.009700.00120111705340
2017-09-069840.009860.009720.009820.006386262590
2017-09-059880.009880.009810.009870.005455355960
2017-09-049940.009940.009800.009880.009058916810
2017-09-019840.009890.009800.009880.003563509240
2017-08-319850.009850.009730.009770.00104810256030
2017-08-309830.009830.009830.009830.001751720250
2017-08-299680.009790.009680.009720.001241206390
2017-08-289740.009780.009690.009690.002832759000
2017-08-259670.009700.009600.009680.004294152620
2017-08-249670.009670.009590.009660.003123000330
2017-08-239650.009650.009640.009650.002812711550
2017-08-229610.009670.009550.009670.004474294720
2017-08-219620.009670.009620.009630.002021951180
2017-08-189820.009820.009620.009640.009519216710
2017-08-179840.009840.009680.009710.004834696580
2017-08-169750.009820.009730.009820.004534427270
2017-08-159770.009770.009670.009710.004424306370
2017-08-149780.009790.009680.009720.006256077260
2017-08-109700.009770.009650.009670.003513403680
2017-08-099780.009780.009630.009680.005545350870
2017-08-089770.009770.009700.009700.0092895720
2017-08-079750.009750.009620.009680.001301257900
2017-08-049760.009760.009610.009650.002011949520
2017-08-039700.009770.009700.009770.0032311100
2017-08-029580.009630.009550.009610.0031297600
2017-08-019650.009700.009590.009600.003753611800
2017-07-319810.009810.009710.009710.001151118200
2017-07-289580.009770.009580.009700.004204098200
2017-07-279600.009660.009590.009590.0095912950
2017-07-269740.009740.009600.009620.0092887490
2017-07-259670.009670.009600.009600.0011105670
2017-07-249620.009620.009530.009550.004163978060
2017-07-219620.009660.009610.009640.0098942150
2017-07-209640.009690.009620.009620.002852746910
2017-07-199670.009670.009660.009670.0034328770
2017-07-189680.009740.009680.009690.002232165250
2017-07-1400
2017-07-139870.009870.009680.009710.003703595610
2017-07-129760.009820.009710.009820.002372313120
2017-07-119780.009850.009780.009790.001051030580
2017-07-109790.009900.009790.009900.008228084320
2017-07-079770.009770.009750.009770.00199119416470
2017-07-069720.009760.009700.009700.005285142060
2017-07-059750.009770.009750.009750.0076741940
2017-07-049680.009760.009680.009760.0013172127952760
2017-07-039650.009700.009650.009690.00537052027500
2017-06-309750.009770.009710.009770.003223145400
2017-06-299890.009890.009700.009710.00157315366320
2017-06-289780.009810.009780.009800.002682625490
2017-06-279770.009770.009730.009730.0016156140
2017-06-269680.009800.009680.009710.006125936450
2017-06-239830.009830.009750.009750.0018176460
2017-06-229790.009810.009780.009800.0028274000
2017-06-219850.009860.009800.009800.003203150200
2017-06-209900.009900.009840.009840.0018177410
2017-06-199910.009910.009890.009890.0030296820
2017-06-169860.009900.009860.009890.00170216811260
2017-06-159900.009900.009770.009880.0028276610
2017-06-149820.009850.009750.009850.00104410250720
2017-06-139970.009970.009800.009820.007927858170
2017-06-129760.009940.009740.009900.00105010355490
2017-06-099830.009830.009800.009800.001701666420
2017-06-089840.009940.009840.009840.001621604310
2017-06-079870.009900.009800.009800.003563506590
2017-06-069990.009990.009870.009870.001791770510
2017-06-059910.009960.009860.009900.002092066380
2017-06-0210000.0010040.009930.009930.002962959570
2017-06-0110100.0010120.0010010.0010120.001201212120
2017-05-319970.0010070.009970.0010000.00818381805300
2017-05-309920.0010040.009920.009990.002472463650
2017-05-2910070.0010070.009900.0010030.008378326140
2017-05-2610100.0010120.0010000.0010000.004504515910
2017-05-2510250.0010250.0010100.0010100.0033333980
2017-05-2410130.0010180.0010110.0010180.002952988160
2017-05-2310280.0010280.0010100.0010140.006746840180
2017-05-2210370.0010380.0010230.0010240.00763678435690
2017-05-1910330.0010330.0010180.0010250.00538654981610
2017-05-1810420.0010420.0010290.0010310.003203318560
2017-05-1710550.0010550.0010430.0010460.0076795030
2017-05-1610510.0010550.0010500.0010530.002112222180
2017-05-1510480.0010500.0010410.0010480.0010104620
2017-05-1210520.0010520.0010450.0010450.0043451630
2017-05-1110580.0010580.0010400.0010440.001291355820
2017-05-1010240.0010510.0010240.0010470.004925083610
2017-05-0910320.0010380.0010310.0010370.0088910220
2017-05-0810540.0010550.0010420.0010420.001901990950
2017-05-0210580.0010640.0010530.0010570.003083251310
2017-05-0110590.0010630.0010540.0010580.001671768020
2017-04-2810600.0010630.0010530.0010540.0093982750
2017-04-2710660.0010700.0010630.0010630.0036383740
2017-04-2610660.0010720.0010650.0010670.005115449420
2017-04-2510700.0010700.0010610.0010650.001321404930
2017-04-2410770.0010790.0010670.0010780.00102110918820
2017-04-2110590.0010670.0010550.0010610.00349436980300
2017-04-2010640.0010710.0010600.0010630.005115436020
2017-04-1910610.0010720.0010600.0010620.003203397060
2017-04-1810640.0010740.0010640.0010690.003583819460
2017-04-1710600.0010670.0010600.0010620.002973156080
2017-04-1410750.0010770.0010640.0010750.00154516597040
2017-04-1310870.0010880.0010760.0010800.00150016259700
2017-04-1210850.0010850.0010730.0010810.0010710115399660
2017-04-1110950.0010950.0010880.0010900.008639403200
2017-04-1010900.0010980.0010900.0010980.007718456030
2017-04-0710890.0010890.0010770.0010820.0014245153845550
2017-04-0610780.0010870.0010780.0010840.0016644180357650
2017-04-0510880.0010920.0010860.0010870.002933189930
2017-04-0410950.0010950.0010850.0010850.00951034280
2017-04-0311030.0011030.0011010.0011010.001171288510
2017-03-3111020.0011020.0010940.0010990.001751916900
2017-03-3000
2017-03-2910920.0010920.0010920.0010920.0030327600
2017-03-2810910.0010990.0010910.0010990.0062678820
2017-03-2710910.0010940.0010900.0010940.001341462430
2017-03-2410860.0010890.0010830.0010890.00364639596530
2017-03-2310830.0010870.0010830.0010870.0015162930
2017-03-2210940.0010940.0010850.0010860.002122307500
2017-03-2111040.0011040.0010990.0010990.001141256610
2017-03-1711160.0011160.0011030.0011030.0014154550
2017-03-1611060.0011090.0011020.0011090.002743022460
2017-03-1511080.0011210.0011080.0011210.0034378120
2017-03-1411290.0011290.0011120.0011120.001691895890
2017-03-1311290.0011290.0011190.0011190.0038426520
2017-03-1011290.0011370.0011260.0011260.002412725270
2017-03-0911360.0011360.0011270.0011270.002012265360
2017-03-0811280.0011320.0011200.0011290.0074835190
2017-03-0711270.0011270.0011210.0011240.00556240
2017-03-0611260.0011340.0011210.0011210.0069780420
2017-03-0311310.0011380.0011310.0011310.0024272140
2017-03-0211350.0011350.0011300.0011300.0019215550
2017-03-0111350.0011400.0011350.0011380.0011125250
2017-02-2811450.0011450.0011350.0011350.0013148550
2017-02-2711280.0011340.0011280.0011340.002102380580
2017-02-2411350.0011430.0011350.0011430.003013424400
2017-02-2300
2017-02-2211190.0011290.0011190.0011250.0036405160
2017-02-2111210.0011270.0011210.0011230.002322613320
2017-02-2011220.0011340.0011220.0011340.001081213580
2017-02-1711460.0011460.0011330.0011410.0072822030
2017-02-1611530.0011530.0011530.0011530.00111530
2017-02-1511640.0011640.0011530.0011530.00669400
2017-02-1411380.0011400.0011380.0011400.00222780
2017-02-1311340.0011390.0011340.0011350.002002269190
2017-02-1011200.0011310.0011200.0011310.0024271000
2017-02-0911360.0011360.0011240.0011240.00779260
2017-02-0811340.0011340.0011310.0011310.009101860
2017-02-0711390.0011390.0011230.0011230.005045722400
2017-02-0611290.0011290.0011280.0011280.001761985450
2017-02-0311220.0011290.0011220.0011290.0075845350
2017-02-0200
2017-02-0111310.0011310.0011160.0011190.001011128450
2017-01-3111030.0011170.0011030.0011170.002492767940
2017-01-3011130.0011140.0011030.0011030.001221347010
2017-01-2711100.0011210.0011080.0011130.006997778350
2017-01-2611200.0011200.0011130.0011170.0066736220
2017-01-2511200.0011200.0011200.0011200.00333600
2017-01-2411270.0011270.0011170.0011220.0046515890
2017-01-2311300.0011300.0011230.0011230.0018203050
2017-01-2011180.0011300.0011180.0011300.00941060510
2017-01-1911280.0011280.0011130.0011240.001601798690
2017-01-1811190.0011230.0011180.0011190.001641836470
2017-01-1711210.0011210.0011080.0011150.003764189390
2017-01-1611160.0011200.0011160.0011180.002953299760
2017-01-1311260.0011260.0011230.0011230.0066741510
2017-01-1211080.0011160.0011080.0011160.0023256440
2017-01-1111220.0011240.0011140.0011140.001952183130
2017-01-1011450.0011450.0011250.0011320.003694199010
2017-01-0611450.0011450.0011370.0011390.001231401560
2017-01-0511580.0011580.0011430.0011490.0053607980
2017-01-0411480.0011520.0011420.0011520.0055630630
2016-12-3011520.0011520.0011420.0011420.0015171800
2016-12-2911520.0011530.0011430.0011440.0010899125089690
2016-12-2811590.0011590.0011510.0011520.002222561840
2016-12-2711670.0011670.0011600.0011620.001942254890
2016-12-2611710.0011710.0011680.0011700.006978155140
2016-12-2211740.0011740.0011700.0011710.0050586580
2016-12-2111700.0011750.0011700.0011740.0069807400
2016-12-2011700.0011760.0011700.0011710.001932263400
2016-12-1911890.0011890.0011810.0011810.0017201320
2016-12-1611850.0011980.0011850.0011860.0081966980
2016-12-1512060.0012060.0011890.0011960.002613142340
2016-12-1411780.0011820.0011760.0011770.0064754520
2016-12-1311880.0011880.0011800.0011850.0081959300
2016-12-1211840.0011880.0011780.0011880.002032406780
2016-12-0911800.0011800.0011710.0011760.001982324320
2016-12-0812000.0012000.0011720.0011720.002052421310
2016-12-0711840.0011960.0011840.0011960.007398828770
2016-12-0612110.0012110.0011870.0011910.0069820840
2016-12-0512050.0012050.0011930.0011960.001451737680
2016-12-0211960.0012030.0011960.0012010.001581894210
2016-12-0111960.0011960.0011890.0011920.0055655500
2016-11-3011820.0011900.0011800.0011820.00132715732580
2016-11-2911910.0011910.0011800.0011820.00901064100
2016-11-2811960.0011960.0011770.0011820.00211224894260
2016-11-2511970.0011970.0011890.0011930.0075895980
2016-11-2411640.0011800.0011640.0011780.006827995740
2016-11-2211670.0011690.0011610.0011690.00119213912290
2016-11-2111840.0011840.0011680.0011690.006187241040
2016-11-1811520.0011590.0011500.0011590.0016184190
2016-11-1711690.0011690.0011530.0011530.0079912890
2016-11-1611740.0011740.0011600.0011620.0053616560
2016-11-1511460.0011520.0011460.0011510.001441655440
2016-11-1411470.0011470.0011370.0011390.001021165520
2016-11-1111290.0011330.0011290.0011320.00319236039970
2016-11-1011120.0011240.0011120.0011190.0064717710
2016-11-0911280.0011280.0011020.0011060.005255840890
2016-11-0811280.0011280.0011230.0011230.001631833440
2016-11-0711350.0011350.0011080.0011200.0088981450
2016-11-0411110.0011190.0011110.0011130.002923255180
2016-11-0211340.0011340.0011130.0011140.002162411570
2016-11-0111240.0011300.0011210.0011260.0070787810
2016-10-3111190.0011210.0011130.0011130.001411576290
2016-10-2811120.0011170.0011120.0011170.001021139280
2016-10-2711320.0011320.0011170.0011180.0014156620
2016-10-2611070.0011320.0011070.0011320.001211358470
2016-10-2511040.0011070.0011040.0011070.0057630780
2016-10-2411110.0011110.0011060.0011060.0070774950
2016-10-2111120.0011230.0011120.0011160.0031346050
2016-10-2011160.0011170.0011140.0011160.0019212030
2016-10-1911120.0011230.0011120.0011190.0010111870
2016-10-1811210.0011210.0011160.0011160.0053591580
2016-10-1711280.0011280.0011140.0011140.001571749670
2016-10-1411180.0011180.0011180.0011180.00111180
2016-10-1311290.0011380.0011210.0011260.001391571560
2016-10-1211190.0011280.0011180.0011180.0045505990
2016-10-1111100.0011190.0011100.0011190.0021234090
2016-10-0711170.0011180.0011150.0011150.0076847590
2016-10-0600
2016-10-0511170.0011170.0011170.0011170.0010111700
2016-10-0400
2016-10-0311040.0011040.0011040.0011040.0028309120
2016-09-3011260.0011260.0011090.0011090.001071187180
2016-09-2911100.0011110.0011080.0011100.001341487030
2016-09-2811120.0011120.0011080.0011080.0015166400
2016-09-2711150.0011150.0011000.0011000.0022242150
2016-09-2611090.0011090.0011020.0011020.001251382150
2016-09-2311100.0011110.0011100.0011110.001101222000
2016-09-2111190.0011220.0011190.0011220.00667170
2016-09-2011390.0011390.0011190.0011190.001321483140
2016-09-1611330.0011330.0011310.0011310.001321493480
2016-09-1511510.0011510.0011350.0011400.0026296430
2016-09-1411450.0011530.0011450.0011500.002282627740
2016-09-1311520.0011520.0011270.0011370.003453915670

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog